株価チャート

2023/10/03～2024/03/07

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/07850885850867+2.24%5,90028億1250万-2.91%28.160.45
03/06850856848848-0.35%1,10027億5086万-5.46%27.550.44
03/05856856851851-0.58%1,70027億6060万-5.55%27.640.44
03/04860875856856-1.04%2,50027億7682万-5.2%27.810.44
03/01873875865865-2.04%1,30028億601万-4.42%28.10.45
02/29869883869883-0.11%1,10028億6440万-2.54%28.680.46
02/28890899884884-1.12%1,20028億6765万-2.64%28.720.46
02/27879894875894+2.76%3,60029億9万-1.65%29.040.46
02/268708758708700%70028億2223万-4.29%28.260.45
02/22875875870870-0.57%50028億2223万-4.5%28.260.45
02/21885885875875+0.23%20028億3845万-4.16%28.420.45
02/20873873873873+0.69%20028億3196万-4.49%28.360.45
02/198678678678670%70028億1250万-5.35%28.160.45
02/16849888849867+2.85%2,50028億1250万-5.56%28.160.45
02/15933933838843-6.33%16,20027億3464万-8.27%27.380.44
02/14901902892900-0.77%1,50029億1955万-2.28%29.240.47
02/13910910905907-0.33%70029億4226万-1.52%29.460.47
02/09910910910910+0.11%20029億5199万-1.19%29.560.47
02/08905909904909-0.11%30029億4875万-1.09%29.530.47
02/07926926909910-1.83%1,10029億5199万-0.66%29.560.47
02/06928936927927-0.96%1,60030億714万+1.53%30.110.48
02/05935957930936-3.8%3,20030億3633万+2.97%30.410.48
02/02960973950973+0.21%1,60031億5636万+7.51%31.610.5
02/01975975967971+0.1%80031億4987万+7.89%31.540.5
01/319851,004960970-0.41%3,80031億4663万+8.38%31.510.5
01/30932974921974+3.95%3,60031億5960万+9.44%31.640.5
01/29946976910937+4%9,20030億3958万+5.88%30.440.49
01/26901901901901-0.11%10029億2279万+2.27%29.270.47
01/24902905902902-0.77%1,00029億2604万+2.5%29.30.47
01/22912912909909-0.33%1,50029億4875万+3.41%29.530.47
01/199159159129120%40029億5848万+3.99%29.630.47
01/189129129129120%50029億5848万+4.11%29.630.47
01/17943943912912-0.11%3,00029億5848万+4.35%29.630.47
01/16913913913913+0.44%10029億6172万+4.58%29.660.47
01/15905909905909+0.33%30029億4875万+4.24%29.530.47
01/12917935906906-1.52%2,20029億3901万+4.02%29.430.47
01/11915930915920+1.21%11,40029億8443万+5.75%29.890.48
01/10915915909909+0.11%2,50029億4875万+4.6%29.530.47
01/09889908884908+3.06%1,10029億4550万+4.61%29.50.47
01/05904905881881-2.54%1,50028億5791万+1.5%28.620.46
01/04892927889904-1.53%3,40029億3253万+4.03%29.370.47
2023
12/29889933879918+6.87%19,40029億7794万+5.64%29.820.47
12/28834860834859+3.25%80027億8655万-1.15%27.90.44
12/27839855830832+0.24%3,70026億9896万-4.37%27.030.43
12/26828830824830+0.24%5,30026億9247万-4.82%26.960.43
12/25830838828828-1.08%7,60026億8599万-5.37%26.90.43
12/22838853837837-0.24%1,50027億1518万-4.56%27.190.43
12/21838850836839-1.99%1,60027億2167万-4.66%27.250.43
12/20843856835856+1.3%6,40027億7682万-3.06%27.810.44
12/19843856843845+0.24%1,90027億4113万-4.52%27.450.44
12/18853868843843-1.06%6,10027億3464万-5.07%27.380.44
12/15856880841852-0.47%25,20027億6384万-4.48%27.680.44
12/14859859853856-2.51%1,70027億7682万-4.36%27.810.44
12/13865893829878+0.8%14,20028億4818万-2.23%28.520.45
12/12870871865871+0.11%5,50028億2548万-3.33%28.290.45
12/118858858708700%1,30028億2223万-3.55%28.260.45
12/08869888869870-1.14%2,20028億2223万-3.65%28.260.45
12/07880880880880-0.9%10028億5467万-2.65%28.590.45
12/06885893878888-0.22%13,70028億8062万-1.88%28.850.46
12/05885890885890+0.11%1,60028億8711万-1.66%28.910.46
12/048898898898890%10028億8387万-1.88%28.880.46
12/01892892889889+0.23%20028億8387万-1.98%28.880.46
11/30901901886887-1.55%7,60028億7738万-2.31%28.810.46
11/28902902898901-0.11%1,60029億2279万-0.88%29.270.47
11/27910912900902-0.22%1,40029億2604万-0.77%29.30.47
11/24916916904904-1.85%38,30029億3253万-0.66%29.370.47
11/22897925892921+3.37%90029億8767万+0.99%29.920.48
11/21899899891891+0.11%70028億9035万-2.2%28.940.46
11/20895899885890+0.11%1,70028億8711万-2.41%28.910.46
11/178868898688890%23,00028億8387万-2.74%28.880.46
11/16897897888889-1.22%3,30028億8387万-2.84%28.880.46
11/15900904890900-1.42%6,10029億1955万-1.85%29.240.47
11/14913913913913+0.11%60029億6172万-0.54%29.660.47
11/13916916912912-2.04%80029億5848万-0.65%29.630.47
11/10926941926931+0.54%50030億2011万+1.53%30.240.48
11/09924926924926-1.38%40030億389万+0.98%30.080.48
11/08939939939939-0.11%20030億4606万+2.29%30.50.49
11/07931940930940+0.97%1,10030億4931万+2.29%30.540.49
11/06920952904931+2.76%5,90030億2011万+1.2%30.240.48
11/02896906895906+1.12%1,30029億3901万-1.74%29.430.47
11/01896896896896-0.44%10029億657万-3.03%29.110.46
10/31897900897900+0.33%50029億1955万-3.02%29.240.47
10/30904904897897-0.44%6,60029億982万-3.65%29.140.46
10/27900902900901-0.22%90029億2279万-3.64%29.270.47
10/26903903903903-2.38%10029億2928万-3.83%29.330.47
10/25905940905925+2.44%60030億65万-2.01%30.050.48
10/24913913903903-1.1%50029億2928万-4.65%29.330.47
10/239139169139130%50029億6081万-3.89%29.660.47
10/20897913897913-1.51%7,10029億6081万-4.3%29.660.47
10/19925927913927-0.75%60030億621万-3.13%30.110.48
10/18934934919934+2.64%16,30030億2891万-2.61%30.340.48
10/17911914900910-0.11%1,40029億5108万-5.41%29.560.47
10/16929930911911-2.46%1,20029億5432万-5.6%29.590.47
10/13922934920934+0.65%70030億2891万-3.51%30.340.48
10/12907928907928+0.65%70030億945万-4.33%30.150.48
10/11935935922922-0.22%1,70029億8999万-5.24%29.950.48
10/10917945899924+0.98%17,60029億9648万-5.23%30.020.48
10/05908916902915+0.77%1,40029億6729万-6.44%29.720.47
10/04921927906908-1.63%77,50029億4459万-7.44%29.50.47
10/03950950918923-3.35%2,90029億9324万-6.1%29.980.48